Arcadia Historical Data

AAA Page 5
Download
Date Close Price change Market cap Trading volume
Oct 27, 2025 $ 0.107
-26.22%
$ 10.72 million $ 50,051
Oct 26, 2025 $ 0.145
+5.08%
$ 14.53 million $ 5,764
Oct 25, 2025 $ 0.138
+2.58%
$ 13.83 million $ 8,783
Oct 24, 2025 $ 0.135
+13.37%
$ 13.48 million $ 9,458
Oct 23, 2025 $ 0.119
+4.29%
$ 11.86 million $ 10,457
Oct 22, 2025 $ 0.113
-4.05%
$ 11.39 million $ 10,643
Oct 21, 2025 $ 0.118
-1.39%
$ 11.78 million $ 16,042
Oct 20, 2025 $ 0.121
-0.23%
$ 12.01 million $ 18,920
Oct 19, 2025 $ 0.121
+3.39%
$ 12 million $ 7,031
Oct 18, 2025 $ 0.117
-0.51%
$ 11.66 million $ 1,798
Oct 17, 2025 $ 0.118
-1.85%
$ 11.72 million $ 16,552
Oct 16, 2025 $ 0.119
-0.35%
$ 11.95 million $ 62,398
Oct 15, 2025 $ 0.116
-17.45%
$ 11.61 million $ 27,946
Oct 14, 2025 $ 0.14
-5.09%
$ 14.02 million $ 43,906
Oct 13, 2025 $ 0.148
-1.02%
$ 14.75 million $ 27,836
Oct 12, 2025 $ 0.149
+12.29%
$ 14.91 million $ 34,964
Oct 11, 2025 $ 0.133
-7.21%
$ 13.27 million $ 10,850
Oct 10, 2025 $ 0.142
-8.52%
$ 14.25 million $ 28,123
Oct 9, 2025 $ 0.156
-1.02%
$ 15.65 million $ 13,087
Oct 8, 2025 $ 0.158
+13.43%
$ 15.83 million $ 13,424
Oct 7, 2025 $ 0.14
-13.10%
$ 13.97 million $ 21,202
Oct 6, 2025 $ 0.16
+1.77%
$ 16.03 million $ 122,413
Oct 5, 2025 $ 0.158
-7.57%
$ 15.75 million $ 62,226
Oct 4, 2025 $ 0.17
+0.88%
$ 17.04 million $ 42,212
Oct 3, 2025 $ 0.17
-15.59%
$ 16.88 million $ 217,004
Oct 2, 2025 $ 0.205
+61.48%
$ 20.47 million $ 315,012
Oct 1, 2025 $ 0.126
+1.21%
$ 12.65 million $ 36,793
Sep 30, 2025 $ 0.125
-3.42%
$ 12.5 million $ 75,701
Sep 29, 2025 $ 0.142
-10.88%
$ 14.19 million $ 121,976
Sep 28, 2025 $ 0.149
-9.53%
$ 15.99 million $ 80,191
Sep 27, 2025 $ 0.165
-3.96%
$ 16.53 million $ 42,993
Sep 26, 2025 $ 0.172
+4.08%
$ 17.21 million $ 57,218
Sep 25, 2025 $ 0.166
-7.98%
$ 16.55 million $ 77,097
Sep 24, 2025 $ 0.181
+11.26%
$ 18.03 million $ 113,733
Sep 23, 2025 $ 0.164
+0.07%
$ 16.25 million $ 22,809
Sep 22, 2025 $ 0.163
-2.15%
$ 16.35 million $ 33,961
Sep 21, 2025 $ 0.167
-9.72%
$ 16.71 million $ 62,542
Sep 20, 2025 $ 0.185
-1.53%
$ 18.47 million $ 32,283
Sep 19, 2025 $ 0.188
+5.35%
$ 18.78 million $ 89,745
Sep 18, 2025 $ 0.179
-11.87%
$ 17.83 million $ 99,214
Sep 17, 2025 $ 0.2
-4.45%
$ 20.28 million $ 143,167
Sep 16, 2025 $ 0.209
-15.02%
$ 20.99 million $ 232,337
Sep 15, 2025 $ 0.247
-0.59%
$ 24.65 million $ 112,293
Sep 14, 2025 $ 0.249
+0.09%
$ 24.78 million $ 167,916
Sep 13, 2025 $ 0.249
-2.94%
$ 24.87 million $ 161,143
Sep 12, 2025 $ 0.256
+0.81%
$ 25.62 million $ 119,043
Sep 11, 2025 $ 0.254
+0.65%
$ 25.42 million $ 214,171
Sep 10, 2025 $ 0.253
+0.31%
$ 25.26 million $ 166,239
Sep 9, 2025 $ 0.252
+0.38%
$ 25.18 million $ 80,088
Sep 8, 2025 $ 0.251
-0.69%
$ 25.08 million $ 138,030